Dark

SOXL20260821P35
SOXL Aug 21 2026 35.00 Put (SOXL260821P00035000)
option OPRA

EOD

Jul 1, 2026

0.7300+12.308%(+0.0800)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7300	0.9000	0.6500	0.7300	+12.308%	145	1,597	0.000%
2026-06-30	0.7700	0.7700	0.5500	0.6500	-15.584%	59	1,601	+12.308%
2026-06-29	0.9000	1.0000	0.6600	0.7700	-15.385%	246	1,595	-5.195%
2026-06-26	0.9000	1.0200	0.7800	0.9100	+12.346%	31	1,562	-19.780%
2026-06-25	0.8300	0.8300	0.6700	0.8100	-4.706%	30	1,548	-9.877%
2026-06-24	0.9100	0.9300	0.7100	0.8500	+3.659%	134	1,550	-14.118%
2026-06-23	1.0000	1.0200	0.7600	0.8200	+26.154%	153	1,510	-10.976%
2026-06-22	0.6500	0.7000	0.6100	0.6500	-13.333%	48	1,432	+12.308%
2026-06-18	0.8100	0.8100	0.6600	0.7500	-6.250%	31	1,373	-2.667%
2026-06-17	0.7200	0.8000	0.6500	0.8000	+3.896%	18	1,373	-8.750%
2026-06-16	0.6400	0.9300	0.6400	0.7700	+4.054%	112	1,373	-5.195%
2026-06-15	0.8500	0.8500	0.7400	0.7400	-33.333%	162	1,099	-1.351%
2026-06-12	1.0900	1.2000	1.0000	1.1100	-22.917%	14	1,099	-34.234%
2026-06-11	1.4600	1.4600	1.2800	1.4400	+2.857%	3	1,099	-49.306%
2026-06-10	1.3100	1.4000	1.2700	1.4000	-14.110%	30	1,100	-47.857%
2026-06-09	0.9500	1.6300	0.9500	1.6300	+38.136%	23	1,089	-55.215%
2026-06-08	1.3000	1.3000	1.1700	1.1800	-1.667%	4	1,086	-38.136%
2026-06-05	1.1300	1.2000	1.1200	1.2000	+23.711%	4	1,087	-39.167%
2026-06-04	1.1300	1.1300	0.9100	0.9700	-4.902%	10	1,084	-24.742%
2026-06-03	0.9300	1.0200	0.8600	1.0200	+12.088%	28	1,077	-28.431%
2026-06-02	0.8600	0.9100	0.8100	0.9100	+12.346%	14	1,053	-19.780%
2026-06-01	0.8300	0.8400	0.8100	0.8100	+10.959%	12	1,045	-9.877%
2026-05-29	0.7000	0.7900	0.7000	0.7300	+4.286%	18	1,040	0.000%
2026-05-28	0.6600	0.7000	0.6500	0.7000	+1.449%	26	1,024	+4.286%
2026-05-27	0.6900	0.7200	0.6900	0.6900	-10.390%	4	1,033	+5.797%
2026-05-26	0.8600	0.8600	0.6400	0.7700	-1.282%	54	1,030	-5.195%
2026-05-22	0.7900	0.8500	0.7400	0.7800	-4.878%	7	1,013	-6.410%
2026-05-21	0.8800	0.8800	0.8000	0.8200	-10.870%	7	1,011	-10.976%
2026-05-20	0.9400	0.9400	0.9200	0.9200	-7.071%	12	1,011	-20.652%
2026-05-19	1.2500	1.2500	0.9000	0.9900	+2.062%	12	999	-26.263%
2026-05-18	0.9700	0.9700	0.9700	0.9700	-5.825%	1	999	-24.742%
2026-05-15	1.2400	1.2400	1.0100	1.0300	+8.421%	10	999	-29.126%
2026-05-14	0.9500	1.0000	0.9500	0.9500	-11.215%	16	991	-23.158%
2026-05-13	1.0000	1.0700	0.9400	1.0700	-0.926%	13	994	-31.776%
2026-05-12	1.0100	1.2000	1.0100	1.0800	+2.857%	21	994	-32.407%
2026-05-11	1.0000	1.0900	0.9400	1.0500	+3.960%	13	994	-30.476%
2026-05-08	1.1900	1.1900	1.0100	1.0100	-11.404%	105	977	-27.723%
2026-05-07	1.2000	1.2000	1.0800	1.1400	0.000%	64	888	-35.965%
2026-05-06	1.0300	1.2000	1.0300	1.1400	-15.556%	92	846	-35.965%
2026-05-05	1.3200	1.3700	1.2300	1.3500	-12.903%	133	900	-45.926%
2026-05-04	1.3500	1.5500	1.3500	1.5500	+5.442%	6	818	-52.903%
2026-05-01	1.5700	1.5700	1.4000	1.4700	-3.922%	25	812	-50.340%
2026-04-30	1.7500	1.7500	1.5300	1.5300	-19.474%	62	812	-52.288%
2026-04-29	1.8000	1.9000	1.7500	1.9000	-1.554%	63	815	-61.579%
2026-04-28	2.0500	2.3600	1.9300	1.9300	+3.763%	60	876	-62.176%
2026-04-27	2.0000	2.0000	1.8000	1.8600	-11.429%	52	909	-60.753%
2026-04-24	2.1400	2.1400	2.0400	2.1000	-8.297%	225	912	-65.238%
2026-04-23	2.1600	2.2900	2.0000	2.2900	+6.019%	25	1,016	-68.122%
2026-04-22	2.1800	2.2900	2.1400	2.1600	-4.000%	49	1,010	-66.204%
2026-04-21	2.1900	2.3400	2.1700	2.2500	-2.174%	10	1,012	-67.556%
2026-04-20	2.6800	2.6800	2.3000	2.3000	-3.361%	31	1,012	-68.261%
2026-04-17	2.4200	2.5700	2.2500	2.3800	-8.462%	55	1,003	-69.328%
2026-04-16	2.7300	2.7300	2.5000	2.6000	-4.762%	11	1,005	-71.923%
2026-04-15	2.7000	2.8300	2.5900	2.7300	+3.802%	114	1,011	-73.260%
2026-04-14	2.9900	2.9900	2.6300	2.6300	-16.508%	84	987	-72.243%
2026-04-13	3.3500	3.3500	3.1500	3.1500	-4.545%	7	983	-76.825%
2026-04-10	3.3000	3.3800	3.1800	3.3000	-5.714%	58	983	-77.879%
2026-04-09	3.8300	4.0000	3.5000	3.5000	-12.935%	119	960	-79.143%
2026-04-08	3.7200	4.1200	3.7200	4.0200	-27.828%	73	981	-81.841%
2026-04-07	5.8300	5.8300	5.5700	5.5700	-2.622%	59	1,032	-86.894%
2026-04-06	5.7200	5.7200	5.7200	5.7200	-7.143%	1	1,056	-87.238%
2026-04-02	7.0500	7.3200	6.1600	6.1600	+2.496%	12	1,076	-88.149%
2026-04-01	6.1000	6.1400	5.7500	6.0100	-8.939%	302	1,076	-87.854%
2026-03-31	7.9000	7.9000	6.6000	6.6000	-23.963%	134	1,109	-88.939%
2026-03-30	7.7000	8.8600	7.6500	8.6800	+16.981%	236	1,174	-91.590%
2026-03-27	7.0000	7.5000	7.0000	7.4200	+15.938%	248	1,105	-90.162%
2026-03-26	5.9500	6.5000	5.9500	6.4000	+18.519%	80	1,073	-88.594%
2026-03-25	5.3300	5.5300	5.3300	5.4000	-5.759%	53	1,002	-86.481%
2026-03-24	6.0000	6.0000	5.6500	5.7300	-3.697%	15	999	-87.260%
2026-03-23	5.8500	5.9500	5.5700	5.9500	-10.392%	7	989	-87.731%
2026-03-20	6.2100	6.8500	6.2100	6.6400	+6.240%	12	988	-89.006%
2026-03-19	6.5000	6.5000	6.2500	6.2500	+8.696%	10	979	-88.320%
2026-03-18	5.6000	5.8500	5.5000	5.7500	-0.862%	78	969	-87.304%
2026-03-17	6.0000	6.0000	5.8000	5.8000	+0.870%	41	922	-87.414%
2026-03-16	6.0000	6.1600	5.7500	5.7500	-16.303%	35	887	-87.304%
2026-03-13	6.6300	6.9200	6.3300	6.8700	-1.857%	26	858	-89.374%
2026-03-12	6.7500	7.0000	6.1000	7.0000	+9.375%	115	860	-89.571%
2026-03-11	6.1100	6.4000	6.0000	6.4000	+1.587%	10	778	-88.594%
2026-03-10	6.4300	6.5000	6.0000	6.3000	-8.029%	107	773	-88.413%
2026-03-09	8.3000	8.4800	6.8500	6.8500	-11.613%	189	836	-89.343%
2026-03-06	7.4600	8.0000	6.8800	7.7500	+15.499%	180	749	-90.581%
2026-03-05	6.7100	6.7100	6.7100	6.7100	+13.729%	10	621	-89.121%
2026-03-04	6.2300	6.2300	5.7900	5.9000	-9.231%	17	631	-87.627%
2026-03-03	6.3500	7.0000	6.2600	6.5000	+21.269%	72	640	-88.769%
2026-03-02	5.5500	5.6000	5.3600	5.3600	+1.132%	14	580	-86.381%
2026-02-27	5.5000	5.5500	4.8500	5.3000	+6.000%	56	566	-86.226%
2026-02-26	5.0000	5.3700	4.6500	5.0000	+14.155%	199	520	-85.400%
2026-02-25	4.4300	4.4300	4.3500	4.3800	-9.317%	29	344	-83.333%
2026-02-24	4.8500	4.8500	4.8300	4.8300	-8.349%	6	344	-84.886%
2026-02-23	5.0600	5.2700	5.0000	5.2700	-8.507%	116	350	-86.148%
2026-02-19	5.2000	5.7600	5.2000	5.7600	+10.769%	8	244	-87.326%
2026-02-18	6.1000	6.1000	5.2000	5.2000	-8.289%	3	243	-85.962%
2026-02-17	5.7000	5.7000	5.6500	5.6700	+11.176%	15	244	-87.125%
2026-02-13	5.1000	5.1000	5.1000	5.1000	-15.000%	1	236	-85.686%
2026-02-12	5.1200	6.0000	4.9100	6.0000	+20.000%	7	236	-87.833%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-5.303%	2	234	-85.400%
2026-02-10	5.2800	5.2800	5.2800	5.2800	-4.000%	1	234	-86.174%
2026-02-09	5.2900	5.5000	5.2900	5.5000	-5.172%	11	233	-86.727%
2026-02-06	6.1500	6.1500	5.7200	5.8000	-15.205%	5	227	-87.414%
2026-02-05	7.1300	7.5400	6.8400	6.8400	-1.013%	18	226	-89.327%
2026-02-04	6.1000	7.2300	6.1000	6.9100	+19.138%	36	209	-89.436%
2026-02-03	6.1000	6.2500	5.8000	5.8000	+1.754%	11	189	-87.414%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+3.074%	2	187	-87.193%
2026-01-30	4.9000	5.5300	4.5600	5.5300	+15.208%	9	187	-86.799%
2026-01-29	4.0500	4.9100	4.0500	4.8000	+17.073%	47	187	-84.792%
2026-01-28	4.4000	4.4200	4.0500	4.1000	-13.684%	8	171	-82.195%
2026-01-27	4.6700	4.7500	4.6200	4.7500	-3.061%	26	173	-84.632%
2026-01-26	4.9000	4.9000	4.9000	4.9000	-5.588%	2	151	-85.102%
2026-01-23	5.0000	5.2800	5.0000	5.1900	+3.800%	14	153	-85.934%
2026-01-22	4.6500	5.0500	4.6500	5.0000	-1.961%	13	139	-85.400%
2026-01-21	4.9900	5.4600	4.9900	5.1000	-9.574%	6	138	-85.686%
2026-01-20	5.6400	5.6400	5.6400	5.6400	+4.444%	5	141	-87.057%
2026-01-16	5.2500	5.5800	5.2500	5.4000	-6.736%	18	120	-86.481%
2026-01-15	5.0400	5.7900	5.0400	5.7900	-6.613%	6	120	-87.392%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+4.202%	1	118	-88.226%
2026-01-13	5.9200	6.1700	5.7500	5.9500	-1.653%	8	118	-87.731%
2026-01-12	5.3500	6.4000	5.3500	6.0500	-5.616%	60	113	-87.934%
2026-01-09	6.5200	6.5200	6.3500	6.4100	+0.156%	3	119	-88.612%
2026-01-08	7.0000	7.0000	6.4000	6.4000	-0.929%	18	119	-88.594%
2026-01-07	6.5300	6.5300	6.4600	6.4600	-5.417%	4	108	-88.700%
2026-01-06	6.8300	6.8300	6.8300	6.8300	-4.208%	1	110	-89.312%
2026-01-05	6.8200	7.1900	6.8200	7.1300	+9.692%	13	106	-89.762%
2026-01-02	7.5700	7.5700	6.5000	6.5000	-21.212%	58	106	-88.769%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+1.476%	1	56	-91.152%
2025-12-30	8.1000	8.1300	8.0300	8.1300	-2.166%	6	56	-91.021%
2025-12-29	8.6700	8.6700	8.2700	8.3100	-1.071%	101	52	-91.215%
2025-12-24	8.4000	8.4000	8.4000	8.4000	+3.704%	1	5	-91.310%
2025-12-23	8.1000	8.1000	8.1000	8.1000	-6.682%	2	5	-90.988%
2025-12-22	8.7000	8.7000	8.6800	8.6800	-6.566%	2	3	-91.590%
2025-12-19	9.2500	9.2900	9.2500	9.2900	-3.128%	2	3	-92.142%
2025-12-18	9.5900	9.5900	9.5900	9.5900	0.000%	1	1	-92.388%